Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cushing MLP HI Income ETN (NY: MLPY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.400 7.435 7.400 7.400 59,659 -0.04(-0.54%)
May 30, 2017 7.525 7.525 7.440 7.440 4,376 -0.16(-2.10%)
May 26, 2017 7.600 7.610 7.600 7.600 1,300 +0.01(+0.11%)
May 25, 2017 7.680 7.680 7.570 7.591 8,301 -0.05(-0.64%)
May 24, 2017 7.700 7.700 7.640 7.640 4,471 -0.03(-0.43%)
May 23, 2017 7.673 7.673 7.673 7.673 484 -0.04(-0.47%)
May 22, 2017 7.700 7.709 7.610 7.709 2,531 +0.02(+0.25%)
May 19, 2017 7.630 7.690 7.630 7.690 12,832 -0.01(-0.13%)
May 16, 2017 7.700 7.700 7.700 0 -0.05(-0.67%)
May 15, 2017 7.695 7.752 7.695 7.752 1,404 +0.03(+0.42%)
May 12, 2017 7.740 7.740 7.720 7.720 501 -0.04(-0.57%)
May 11, 2017 7.736 7.764 7.736 7.764 842 +0.06(+0.83%)
May 10, 2017 7.700 7.700 7.700 7.700 379 +0.11(+1.45%)
May 09, 2017 7.672 7.672 7.541 7.590 3,246 -0.03(-0.39%)
May 08, 2017 7.480 7.738 7.480 7.620 7,260 -0.03(-0.45%)
May 05, 2017 7.590 7.667 7.545 7.654 5,878 +0.21(+2.81%)
May 04, 2017 7.680 7.855 7.445 7.445 6,312 -0.35(-4.46%)
May 02, 2017 7.792 25 +0.10(+1.33%)
May 01, 2017 7.690 7.690 7.690 7.690 210 +0.00(+0.00%)
Apr 28, 2017 7.926 7.926 7.690 7.690 2,842 -0.21(-2.66%)
Apr 27, 2017 7.969 7.969 7.900 7.900 201 +0.00(+0.05%)
Apr 26, 2017 7.970 7.970 7.896 7.896 2,296 -0.09(-1.18%)
Apr 25, 2017 7.680 7.990 7.680 7.990 2,571 +0.15(+1.92%)
Apr 24, 2017 7.840 7.840 7.840 7.840 685 +0.05(+0.65%)
Apr 21, 2017 7.900 7.900 7.789 7.789 5,021 -0.08(-1.03%)
Apr 20, 2017 7.780 7.890 7.780 7.870 2,100 +0.11(+1.42%)
Apr 19, 2017 7.820 7.820 7.760 7.760 5,630 -0.13(-1.71%)
Apr 18, 2017 7.900 7.900 7.790 7.895 2,775 +0.07(+0.96%)
Apr 17, 2017 7.750 7.820 7.750 7.820 1,273 +0.02(+0.26%)
Apr 12, 2017 7.800 13 -0.06(-0.76%)
Apr 11, 2017 7.915 7.915 7.860 7.860 692 -0.10(-1.30%)
Apr 10, 2017 7.910 7.980 7.910 7.964 1,363 -0.11(-1.31%)
Apr 07, 2017 8.090 8.090 8.070 8.070 797 -0.09(-1.16%)
Apr 06, 2017 7.930 8.165 7.930 8.165 2,049 +0.21(+2.70%)
Apr 05, 2017 8.030 8.120 7.950 7.950 4,634 -0.05(-0.62%)
Apr 04, 2017 8.000 8.058 8.000 8.000 3,257 -0.01(-0.12%)
Apr 03, 2017 8.010 8.010 8.010 8.010 3,260 +0.10(+1.24%)
Mar 31, 2017 7.998 7.998 7.900 7.912 3,100 +0.06(+0.79%)
Mar 30, 2017 7.810 7.940 7.810 7.850 13,792 -0.02(-0.19%)
Mar 29, 2017 7.870 7.870 7.865 7.865 2,165 +0.09(+1.10%)
Mar 28, 2017 7.780 7.780 7.770 7.780 5,829 +0.04(+0.45%)
Mar 24, 2017 7.745 14 -0.04(-0.58%)
Mar 23, 2017 7.650 7.790 7.650 7.790 1,158 +0.05(+0.65%)
Mar 22, 2017 7.740 7.740 7.740 7.740 252 +0.06(+0.78%)
Mar 21, 2017 7.780 7.780 7.670 7.680 4,063 -0.13(-1.66%)
Mar 20, 2017 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Mar 17, 2017 7.860 7.860 7.760 7.810 2,775 -0.19(-2.31%)
Mar 16, 2017 7.901 7.995 7.847 7.995 848 +0.13(+1.72%)
Mar 15, 2017 7.760 7.877 7.760 7.860 5,318 +0.11(+1.42%)
Mar 14, 2017 7.660 7.830 7.660 7.750 51,041 -0.12(-1.52%)
Mar 13, 2017 7.860 7.870 7.848 7.870 3,267 +0.03(+0.42%)
Mar 10, 2017 7.801 7.837 7.801 7.837 300 +0.03(+0.34%)
Mar 09, 2017 7.840 7.860 7.710 7.810 26,183 -0.20(-2.50%)
Mar 08, 2017 8.090 8.090 8.010 8.010 4,349 -0.08(-0.99%)
Mar 07, 2017 8.134 8.134 8.090 8.090 6,067 -0.02(-0.25%)
Mar 06, 2017 8.100 8.130 8.100 8.110 3,395 -0.06(-0.73%)
Mar 02, 2017 8.170 31 +0.01(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.